Argen-X historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-13 | 353.10 | 361.00 | 351.30 | 358.60 | 358.60 | 47,402 |
| 2024-06-12 | 348.70 | 353.00 | 345.60 | 350.30 | 350.30 | 42,459 |
| 2024-06-11 | 351.10 | 355.40 | 349.10 | 351.70 | 351.70 | 35,223 |
| 2024-06-10 | 350.80 | 352.40 | 342.80 | 350.60 | 350.60 | 35,374 |
| 2024-06-07 | 354.90 | 359.50 | 353.20 | 354.60 | 354.60 | 30,825 |
| 2024-06-06 | 353.00 | 360.90 | 352.80 | 352.80 | 352.80 | 41,102 |
| 2024-06-05 | 349.10 | 354.70 | 347.70 | 351.00 | 351.00 | 42,018 |
| 2024-06-04 | 347.20 | 350.20 | 345.20 | 349.30 | 349.30 | 44,204 |
| 2024-06-03 | 340.00 | 348.80 | 338.40 | 347.40 | 347.40 | 32,032 |
| 2024-05-31 | 336.00 | 342.80 | 330.90 | 340.70 | 340.70 | 210,405 |
| 2024-05-30 | 350.50 | 350.70 | 336.80 | 337.20 | 337.20 | 70,032 |
| 2024-05-29 | 336.20 | 362.00 | 336.20 | 351.10 | 351.10 | 102,950 |
| 2024-05-28 | 341.90 | 342.40 | 336.30 | 337.70 | 337.70 | 38,085 |
| 2024-05-27 | 337.60 | 344.40 | 336.40 | 342.50 | 342.50 | 22,328 |
| 2024-05-24 | 335.00 | 337.70 | 330.30 | 337.70 | 337.70 | 31,970 |
| 2024-05-23 | 339.80 | 344.60 | 334.60 | 335.50 | 335.50 | 48,340 |
| 2024-05-22 | 329.50 | 341.50 | 328.10 | 341.20 | 341.20 | 66,437 |
| 2024-05-21 | 332.10 | 333.50 | 328.90 | 329.80 | 329.80 | 50,458 |
| 2024-05-20 | 337.80 | 337.80 | 332.60 | 334.60 | 334.60 | 39,204 |
| 2024-05-17 | 345.20 | 348.10 | 339.20 | 339.90 | 339.90 | 58,615 |
| 2024-05-16 | 345.00 | 349.50 | 344.00 | 344.90 | 344.90 | 37,269 |
| 2024-05-15 | 330.80 | 345.70 | 330.20 | 345.00 | 345.00 | 60,225 |
| 2024-05-14 | 334.00 | 337.90 | 328.80 | 330.80 | 330.80 | 71,788 |
| 2024-05-13 | 345.60 | 348.90 | 339.80 | 342.20 | 342.20 | 40,105 |
| 2024-05-10 | 356.00 | 359.20 | 343.70 | 347.90 | 347.90 | 50,662 |
| 2024-05-09 | 349.10 | 356.80 | 323.40 | 348.90 | 348.90 | 172,202 |
| 2024-05-08 | 368.80 | 375.40 | 366.30 | 367.60 | 367.60 | 46,102 |
| 2024-05-07 | 364.60 | 370.90 | 363.50 | 366.60 | 366.60 | 45,751 |
| 2024-05-06 | 360.80 | 363.80 | 358.50 | 363.40 | 363.40 | 28,686 |
| 2024-05-03 | 364.00 | 368.80 | 357.10 | 358.60 | 358.60 | 36,809 |
| 2024-05-02 | 357.10 | 364.50 | 353.80 | 363.10 | 363.10 | 64,915 |
| 2024-04-30 | 349.20 | 354.50 | 347.20 | 350.80 | 350.80 | 40,696 |
| 2024-04-29 | 349.30 | 354.70 | 343.90 | 348.50 | 348.50 | 29,188 |
| 2024-04-26 | 346.00 | 351.80 | 342.00 | 349.30 | 349.30 | 36,901 |
| 2024-04-25 | 347.60 | 350.00 | 343.40 | 346.20 | 346.20 | 27,235 |
| 2024-04-24 | 351.00 | 356.40 | 348.50 | 349.90 | 349.90 | 34,608 |
| 2024-04-23 | 343.90 | 350.60 | 341.20 | 349.20 | 349.20 | 44,060 |
| 2024-04-22 | 337.80 | 343.00 | 337.10 | 337.10 | 337.10 | 43,470 |
| 2024-04-19 | 338.00 | 341.10 | 335.10 | 337.30 | 337.30 | 35,871 |
| 2024-04-18 | 341.00 | 344.70 | 334.70 | 342.00 | 342.00 | 44,625 |
| 2024-04-17 | 346.90 | 348.60 | 338.50 | 340.00 | 340.00 | 53,795 |
| 2024-04-16 | 354.50 | 355.00 | 338.40 | 349.40 | 349.40 | 67,419 |
| 2024-04-15 | 352.40 | 358.80 | 352.10 | 358.00 | 358.00 | 28,944 |
| 2024-04-12 | 353.60 | 359.60 | 351.30 | 352.50 | 352.50 | 30,955 |
| 2024-04-11 | 356.40 | 361.00 | 353.00 | 353.00 | 353.00 | 30,237 |
| 2024-04-10 | 354.90 | 356.70 | 352.20 | 356.10 | 356.10 | 30,200 |
| 2024-04-09 | 356.30 | 359.00 | 353.00 | 353.30 | 353.30 | 24,026 |
| 2024-04-08 | 355.90 | 358.30 | 353.80 | 357.40 | 357.40 | 26,030 |
| 2024-04-05 | 355.70 | 360.80 | 354.00 | 357.40 | 357.40 | 31,442 |
| 2024-04-04 | 366.50 | 367.20 | 360.70 | 362.30 | 362.30 | 36,657 |
| 2024-04-03 | 361.60 | 369.20 | 361.60 | 366.90 | 366.90 | 44,754 |
| 2024-04-02 | 365.20 | 367.90 | 359.40 | 361.30 | 361.30 | 72,054 |
| 2024-03-28 | 368.20 | 371.80 | 364.60 | 366.10 | 366.10 | 64,086 |
| 2024-03-27 | 370.10 | 378.30 | 363.60 | 368.20 | 368.20 | 50,365 |
| 2024-03-26 | 366.00 | 370.40 | 361.40 | 366.00 | 366.00 | 44,726 |
| 2024-03-25 | 365.30 | 369.70 | 363.80 | 366.00 | 366.00 | 40,864 |
| 2024-03-22 | 369.10 | 371.20 | 359.70 | 370.10 | 370.10 | 61,295 |
| 2024-03-21 | 338.30 | 377.90 | 338.30 | 371.90 | 371.90 | 196,436 |
| 2024-03-20 | 330.90 | 332.10 | 322.50 | 326.30 | 326.30 | 54,509 |
| 2024-03-19 | 330.70 | 336.10 | 329.80 | 332.70 | 332.70 | 44,662 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.